KissMeData/052770/price/prices-20240201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

2024-11-17 15:27:48 +09:00

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160519	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	75	2	3.51	1956251700	900443	87.10	2150	2225	2065	2775	1495	2135	2172.22	1.42	-23693	2265	2200	2090	2025	1915	2232	2057	200	640	500	1450	5	1	40002512	884	-116.32	6.52	12	2.25	-19.00	339.00	2525	20230616	-12.48	916	20231227	141.27	2225	-0.67	20240229	1028	114.98	20240105	2525	-12.48	20230616	916	141.27	20231227	0.10	N	052770	500	200 억	569919	N	N	N	N
3	20240229	150521	57	100.00	KOSDAQ	유통	N	N	N	N	N	2205	70	2	3.28	1875772820	863935	83.57	2150	2225	2065	2775	1495	2135	2171.20	1.42	-26091	2265	2200	2090	2025	1915	2232	2057	200	640	500	1450	5	1	40002512	882	-116.05	6.50	12	2.16	-19.00	339.00	2525	20230616	-12.67	916	20231227	140.72	2225	-0.90	20240229	1028	114.49	20240105	2525	-12.67	20230616	916	140.72	20231227	0.10	N	052770	500	200 억	569919	N	N	N	N
4	20240229	140521	57	100.00	KOSDAQ	유통	N	N	N	N	N	2200	65	2	3.04	1489288245	688972	66.65	2150	2210	2065	2775	1495	2135	2161.61	1.42	-82227	2265	2200	2090	2025	1915	2232	2057	200	640	500	1450	5	1	40002512	880	-115.79	6.49	12	1.72	-19.00	339.00	2525	20230616	-12.87	916	20231227	140.17	2210	-0.45	20240229	1028	114.01	20240105	2525	-12.87	20230616	916	140.17	20231227	0.10	N	052770	500	200 억	569919	N	N	N	N
5	20240229	130521	57	100.00	KOSDAQ	유통	N	N	N	N	N	2205	70	2	3.28	1384335390	640982	62.00	2150	2210	2065	2775	1495	2135	2159.71	1.42	-65356	2265	2200	2090	2025	1915	2232	2057	200	640	500	1450	5	1	40002512	882	-116.05	6.50	12	1.60	-19.00	339.00	2525	20230616	-12.67	916	20231227	140.72	2210	-0.23	20240229	1028	114.49	20240105	2525	-12.67	20230616	916	140.72	20231227	0.10	N	052770	500	200 억	569919	N	N	N	N
6	20240229	120520	57	100.00	KOSDAQ	유통	N	N	N	N	N	2185	50	2	2.34	1138541375	529236	51.19	2150	2210	2065	2775	1495	2135	2151.29	1.42	-92137	2265	2200	2090	2025	1915	2232	2057	200	640	500	1450	5	1	40002512	874	-115.00	6.45	12	1.32	-19.00	339.00	2525	20230616	-13.47	916	20231227	138.54	2210	-1.13	20240229	1028	112.55	20240105	2525	-13.47	20230616	916	138.54	20231227	0.10	N	052770	500	200 억	569919	N	N	N	N
7	20240229	110522	57	100.00	KOSDAQ	유통	N	N	N	N	N	2160	25	2	1.17	897474570	418695	40.50	2150	2210	2065	2775	1495	2135	2143.50	1.42	-103451	2265	2200	2090	2025	1915	2232	2057	200	640	500	1450	5	1	40002512	864	-113.68	6.37	12	1.05	-19.00	339.00	2525	20230616	-14.46	916	20231227	135.81	2210	-2.26	20240229	1028	110.12	20240105	2525	-14.46	20230616	916	135.81	20231227	0.10	N	052770	500	200 억	569919	N	N	N	N
8	20240229	100521	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	-30	5	-1.41	547087790	256183	24.78	2150	2210	2065	2775	1495	2135	2135.54	1.42	-90938	2265	2200	2090	2025	1915	2232	2057	200	640	500	1450	5	1	40002512	842	-110.79	6.21	12	0.64	-19.00	339.00	2525	20230616	-16.63	916	20231227	129.80	2210	-4.75	20240229	1028	104.77	20240105	2525	-16.63	20230616	916	129.80	20231227	0.10	N	052770	500	200 억	569919	N	N	N	N
9	20240229	090521	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	15	2	0.70	175511630	80727	7.81	2150	2210	2110	2775	1495	2135	2174.14	1.42	-21428	2265	2200	2090	2025	1915	2232	2057	200	640	500	1450	5	1	40002512	860	-113.16	6.34	12	0.20	-19.00	339.00	2525	20230616	-14.85	916	20231227	134.72	2210	-2.71	20240229	1028	109.14	20240105	2525	-14.85	20230616	916	134.72	20231227	0.10	N	052770	500	200 억	569919	N	N	N	N
10	20240228	160452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2135	148	2	7.45	2146564389	1029402	143.89	1987	2155	1980	2580	1391	1987	2085.25	0.84	228870	2082	2034	2007	1959	1932	2021	1946	200	593	500	1350	5	1	40002512	854	-112.37	6.30	12	2.57	-19.00	339.00	2525	20230616	-15.45	916	20231227	133.08	2155	-0.93	20240228	1028	107.68	20240105	2525	-15.45	20230616	916	133.08	20231227	0.05	N	052770	500	200 억	337382	N	N	N	N
11	20240228	150452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2140	153	2	7.70	1881281604	905327	126.55	1987	2150	1980	2580	1391	1987	2078.01	0.84	216091	2082	2034	2007	1959	1932	2021	1946	200	593	500	1350	5	1	40002512	856	-112.63	6.31	12	2.26	-19.00	339.00	2525	20230616	-15.25	916	20231227	133.62	2150	-0.47	20240228	1028	108.17	20240105	2525	-15.25	20230616	916	133.62	20231227	0.05	N	052770	500	200 억	337382	N	N	N	N
12	20240228	140521	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	63	2	3.17	1123448204	546691	76.42	1987	2145	1980	2580	1391	1987	2055.00	0.84	132080	2082	2034	2007	1959	1932	2021	1946	200	593	500	1350	5	1	40002512	820	-107.89	6.05	12	1.37	-19.00	339.00	2525	20230616	-18.81	916	20231227	123.80	2145	-4.43	20240228	1028	99.42	20240105	2525	-18.81	20230616	916	123.80	20231227	0.05	N	052770	500	200 억	337382	N	N	N	N
13	20240228	130522	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	68	2	3.42	1045946889	508833	71.13	1987	2145	1980	2580	1391	1987	2055.58	0.84	130834	2082	2034	2007	1959	1932	2021	1946	200	593	500	1350	5	1	40002512	822	-108.16	6.06	12	1.27	-19.00	339.00	2525	20230616	-18.61	916	20231227	124.34	2145	-4.20	20240228	1028	99.90	20240105	2525	-18.61	20230616	916	124.34	20231227	0.05	N	052770	500	200 억	337382	N	N	N	N
14	20240228	120522	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	63	2	3.17	992789494	482931	67.51	1987	2145	1980	2580	1391	1987	2055.76	0.84	129970	2082	2034	2007	1959	1932	2021	1946	200	593	500	1350	5	1	40002512	820	-107.89	6.05	12	1.21	-19.00	339.00	2525	20230616	-18.81	916	20231227	123.80	2145	-4.43	20240228	1028	99.42	20240105	2525	-18.81	20230616	916	123.80	20231227	0.05	N	052770	500	200 억	337382	N	N	N	N
15	20240228	110459	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	58	2	2.92	955728924	464874	64.98	1987	2145	1980	2580	1391	1987	2055.89	0.84	120325	2082	2034	2007	1959	1932	2021	1946	200	593	500	1350	5	1	40002512	818	-107.63	6.03	12	1.16	-19.00	339.00	2525	20230616	-19.01	916	20231227	123.25	2145	-4.66	20240228	1028	98.93	20240105	2525	-19.01	20230616	916	123.25	20231227	0.05	N	052770	500	200 억	337382	N	N	N	N
16	20240228	100519	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	113	2	5.69	787977684	383258	53.57	1987	2145	1980	2580	1391	1987	2056.00	0.84	119028	2082	2034	2007	1959	1932	2021	1946	200	593	500	1350	5	1	40002512	840	-110.53	6.19	12	0.96	-19.00	339.00	2525	20230616	-16.83	916	20231227	129.26	2145	-2.10	20240228	1028	104.28	20240105	2525	-16.83	20230616	916	129.26	20231227	0.05	N	052770	500	200 억	337382	N	N	N	N
17	20240228	090521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1981	-6	5	-0.30	20145737	10149	1.42	1987	1994	1981	2580	1391	1987	1985.00	0.84	-3415	2082	2034	2007	1959	1932	2021	1946	200	593	500	1350	1	1	40002512	792	-104.26	5.84	12	0.03	-19.00	339.00	2525	20230616	-21.54	916	20231227	116.27	2090	-5.22	20240223	1028	92.70	20240105	2525	-21.54	20230616	916	116.27	20231227	0.05	N	052770	500	200 억	337382	N	N	N	N
18	20240227	160521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1987	-38	5	-1.88	1435603687	714726	102.43	2030	2055	1980	2630	1420	2025	2008.61	1.12	-110067	2076	2050	2014	1988	1952	2063	2001	200	605	500	1370	1	1	40002512	795	-104.58	5.86	12	1.79	-19.00	339.00	2525	20230616	-21.31	916	20231227	116.92	2090	-4.93	20240223	1028	93.29	20240105	2525	-21.31	20230616	916	116.92	20231227	0.00	N	052770	500	200 억	446609	N	N	N	N
19	20240227	150522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1998	-27	5	-1.33	1406459497	700072	100.33	2030	2055	1980	2630	1420	2025	2009.02	1.12	-102587	2076	2050	2014	1988	1952	2063	2001	200	605	500	1370	1	1	40002512	799	-105.16	5.89	12	1.75	-19.00	339.00	2525	20230616	-20.87	916	20231227	118.12	2090	-4.40	20240223	1028	94.36	20240105	2525	-20.87	20230616	916	118.12	20231227	0.00	N	052770	500	200 억	446609	N	N	N	N
20	20240227	140519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1990	-35	5	-1.73	1360846410	677209	97.05	2030	2055	1980	2630	1420	2025	2009.49	1.12	-90530	2076	2050	2014	1988	1952	2063	2001	200	605	500	1370	1	1	40002512	796	-104.74	5.87	12	1.69	-19.00	339.00	2525	20230616	-21.19	916	20231227	117.25	2090	-4.78	20240223	1028	93.58	20240105	2525	-21.19	20230616	916	117.25	20231227	0.00	N	052770	500	200 억	446609	N	N	N	N
21	20240227	130445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-20	5	-0.99	1315173989	654343	93.78	2030	2055	1980	2630	1420	2025	2009.92	1.12	-80305	2076	2050	2014	1988	1952	2063	2001	200	605	500	1370	5	1	40002512	802	-105.53	5.91	12	1.64	-19.00	339.00	2525	20230616	-20.59	916	20231227	118.89	2090	-4.07	20240223	1028	95.04	20240105	2525	-20.59	20230616	916	118.89	20231227	0.00	N	052770	500	200 억	446609	N	N	N	N
22	20240227	120523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1996	-29	5	-1.43	1224690443	609035	87.28	2030	2055	1980	2630	1420	2025	2010.87	1.12	-78985	2076	2050	2014	1988	1952	2063	2001	200	605	500	1370	1	1	40002512	798	-105.05	5.89	12	1.52	-19.00	339.00	2525	20230616	-20.95	916	20231227	117.90	2090	-4.50	20240223	1028	94.16	20240105	2525	-20.95	20230616	916	117.90	20231227	0.00	N	052770	500	200 억	446609	N	N	N	N
23	20240227	110520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1988	-37	5	-1.83	1041631912	517113	74.11	2030	2055	1988	2630	1420	2025	2014.32	1.12	-45039	2076	2050	2014	1988	1952	2063	2001	200	605	500	1370	1	1	40002512	795	-104.63	5.86	12	1.29	-19.00	339.00	2525	20230616	-21.27	916	20231227	117.03	2090	-4.88	20240223	1028	93.39	20240105	2525	-21.27	20230616	916	117.03	20231227	0.00	N	052770	500	200 억	446609	N	N	N	N
24	20240227	100517	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	15	2	0.74	724298334	358663	51.40	2030	2055	1989	2630	1420	2025	2019.44	1.12	865	2076	2050	2014	1988	1952	2063	2001	200	605	500	1370	5	1	40002512	816	-107.37	6.02	12	0.90	-19.00	339.00	2525	20230616	-19.21	916	20231227	122.71	2090	-2.39	20240223	1028	98.44	20240105	2525	-19.21	20230616	916	122.71	20231227	0.00	N	052770	500	200 억	446609	N	N	N	N
25	20240227	090519	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-25	5	-1.23	133147918	66540	9.54	2030	2030	1989	2630	1420	2025	2001.02	1.12	-30846	2076	2050	2014	1988	1952	2063	2001	200	605	500	1370	5	1	40002512	800	-105.26	5.90	12	0.17	-19.00	339.00	2525	20230616	-20.79	916	20231227	118.34	2090	-4.31	20240223	1028	94.55	20240105	2525	-20.79	20230616	916	118.34	20231227	0.00	N	052770	500	200 억	446609	N	N	N	N
26	20240226	160518	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	20	2	1.00	1395205433	695296	78.12	2015	2040	1978	2605	1405	2005	2006.63	1.21	-50593	2188	2096	1998	1906	1808	2142	1952	200	600	500	1360	5	1	40002512	810	-106.58	5.97	12	1.74	-19.00	339.00	2525	20230616	-19.80	916	20231227	121.07	2090	-3.11	20240223	1028	96.98	20240105	2525	-19.80	20230616	916	121.07	20231227	0.00	N	052770	500	200 억	483865	N	N	N	N
27	20240226	150517	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	5	2	0.25	1311368038	653708	73.44	2015	2040	1978	2605	1405	2005	2006.05	1.21	-49996	2188	2096	1998	1906	1808	2142	1952	200	600	500	1360	5	1	40002512	804	-105.79	5.93	12	1.63	-19.00	339.00	2525	20230616	-20.40	916	20231227	119.43	2090	-3.83	20240223	1028	95.53	20240105	2525	-20.40	20230616	916	119.43	20231227	0.00	N	052770	500	200 억	483865	N	N	N	N
28	20240226	140517	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	5	2	0.25	1137839218	567609	63.77	2015	2040	1978	2605	1405	2005	2004.62	1.21	-61574	2188	2096	1998	1906	1808	2142	1952	200	600	500	1360	5	1	40002512	804	-105.79	5.93	12	1.42	-19.00	339.00	2525	20230616	-20.40	916	20231227	119.43	2090	-3.83	20240223	1028	95.53	20240105	2525	-20.40	20230616	916	119.43	20231227	0.00	N	052770	500	200 억	483865	N	N	N	N
29	20240226	130516	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	25	2	1.25	943485833	470759	52.89	2015	2040	1978	2605	1405	2005	2004.18	1.21	-51047	2188	2096	1998	1906	1808	2142	1952	200	600	500	1360	5	1	40002512	812	-106.84	5.99	12	1.18	-19.00	339.00	2525	20230616	-19.60	916	20231227	121.62	2090	-2.87	20240223	1028	97.47	20240105	2525	-19.60	20230616	916	121.62	20231227	0.00	N	052770	500	200 억	483865	N	N	N	N
30	20240226	120514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1999	-6	5	-0.30	803724152	401666	45.13	2015	2040	1978	2605	1405	2005	2000.98	1.21	-61509	2188	2096	1998	1906	1808	2142	1952	200	600	500	1360	1	1	40002512	800	-105.21	5.90	12	1.00	-19.00	339.00	2525	20230616	-20.83	916	20231227	118.23	2090	-4.35	20240223	1028	94.46	20240105	2525	-20.83	20230616	916	118.23	20231227	0.00	N	052770	500	200 억	483865	N	N	N	N
31	20240226	110513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1996	-9	5	-0.45	757549920	378547	42.53	2015	2040	1978	2605	1405	2005	2001.20	1.21	-46024	2188	2096	1998	1906	1808	2142	1952	200	600	500	1360	1	1	40002512	798	-105.05	5.89	12	0.95	-19.00	339.00	2525	20230616	-20.95	916	20231227	117.90	2090	-4.50	20240223	1028	94.16	20240105	2525	-20.95	20230616	916	117.90	20231227	0.00	N	052770	500	200 억	483865	N	N	N	N
32	20240226	100511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1999	-6	5	-0.30	496462640	248903	27.96	2015	2015	1978	2605	1405	2005	1994.60	1.21	-53302	2188	2096	1998	1906	1808	2142	1952	200	600	500	1360	1	1	40002512	800	-105.21	5.90	12	0.62	-19.00	339.00	2525	20230616	-20.83	916	20231227	118.23	2090	-4.35	20240223	1028	94.46	20240105	2525	-20.83	20230616	916	118.23	20231227	0.00	N	052770	500	200 억	483865	N	N	N	N
33	20240226	090510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1989	-16	5	-0.80	136196147	68149	7.66	2015	2015	1984	2605	1405	2005	1998.51	1.21	-17364	2188	2096	1998	1906	1808	2142	1952	200	600	500	1360	1	1	40002512	796	-104.68	5.87	12	0.17	-19.00	339.00	2525	20230616	-21.23	916	20231227	117.14	2090	-4.83	20240223	1028	93.48	20240105	2525	-21.23	20230616	916	117.14	20231227	0.00	N	052770	500	200 억	483865	N	N	N	N
34	20240223	160513	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	37	2	1.88	1794474920	890022	213.67	1968	2090	1900	2555	1378	1968	2016.21	1.32	-42685	2031	1999	1958	1926	1885	2015	1942	200	587	500	1330	5	1	40002512	802	-105.53	5.91	12	2.22	-19.00	339.00	2525	20230616	-20.59	916	20231227	118.89	2090	-4.07	20240223	1028	95.04	20240105	2525	-20.59	20230616	916	118.89	20231227	0.00	N	052770	500	200 억	529059	N	N	N	N
35	20240223	150511	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	32	2	1.63	1573560774	779953	187.25	1968	2090	1900	2555	1378	1968	2017.51	1.32	-41055	2031	1999	1958	1926	1885	2015	1942	200	587	500	1330	5	1	40002512	800	-105.26	5.90	12	1.95	-19.00	339.00	2525	20230616	-20.79	916	20231227	118.34	2090	-4.31	20240223	1028	94.55	20240105	2525	-20.79	20230616	916	118.34	20231227	0.00	N	052770	500	200 억	529059	N	N	N	N
36	20240223	140511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1999	31	2	1.58	1474631026	730818	175.45	1968	2090	1900	2555	1378	1968	2017.78	1.32	-33990	2031	1999	1958	1926	1885	2015	1942	200	587	500	1330	1	1	40002512	800	-105.21	5.90	12	1.83	-19.00	339.00	2525	20230616	-20.83	916	20231227	118.23	2090	-4.35	20240223	1028	94.46	20240105	2525	-20.83	20230616	916	118.23	20231227	0.00	N	052770	500	200 억	529059	N	N	N	N
37	20240223	130509	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	67	2	3.40	1355603496	672195	161.38	1968	2090	1900	2555	1378	1968	2016.68	1.32	-17946	2031	1999	1958	1926	1885	2015	1942	200	587	500	1330	5	1	40002512	814	-107.11	6.00	12	1.68	-19.00	339.00	2525	20230616	-19.41	916	20231227	122.16	2090	-2.63	20240223	1028	97.96	20240105	2525	-19.41	20230616	916	122.16	20231227	0.00	N	052770	500	200 억	529059	N	N	N	N
38	20240223	120508	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	37	2	1.88	1217865804	603175	144.81	1968	2090	1900	2555	1378	1968	2019.09	1.32	18008	2031	1999	1958	1926	1885	2015	1942	200	587	500	1330	5	1	40002512	802	-105.53	5.91	12	1.51	-19.00	339.00	2525	20230616	-20.59	916	20231227	118.89	2090	-4.07	20240223	1028	95.04	20240105	2525	-20.59	20230616	916	118.89	20231227	0.00	N	052770	500	200 억	529059	N	N	N	N
39	20240223	110506	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	102	2	5.18	949083920	472388	113.41	1968	2090	1900	2555	1378	1968	2009.12	1.32	31872	2031	1999	1958	1926	1885	2015	1942	200	587	500	1330	5	1	40002512	828	-108.95	6.11	12	1.18	-19.00	339.00	2525	20230616	-18.02	916	20231227	125.98	2090	-0.96	20240223	1028	101.36	20240105	2525	-18.02	20230616	916	125.98	20231227	0.00	N	052770	500	200 억	529059	N	N	N	N
40	20240223	100504	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	37	2	1.88	356630899	181387	43.55	1968	2030	1900	2555	1378	1968	1966.13	1.32	4611	2031	1999	1958	1926	1885	2015	1942	200	587	500	1330	5	1	40002512	802	-105.53	5.91	12	0.45	-19.00	339.00	2525	20230616	-20.59	916	20231227	118.89	2040	-1.72	20240221	1028	95.04	20240105	2525	-20.59	20230616	916	118.89	20231227	0.00	N	052770	500	200 억	529059	N	N	N	N
41	20240223	090507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1976	8	2	0.41	44145263	22512	5.40	1968	1988	1930	2555	1378	1968	1960.97	1.32	-6042	2031	1999	1958	1926	1885	2015	1942	200	587	500	1330	1	1	40002512	790	-104.00	5.83	12	0.06	-19.00	339.00	2525	20230616	-21.74	916	20231227	115.72	2040	-3.14	20240221	1028	92.22	20240105	2525	-21.74	20230616	916	115.72	20231227	0.00	N	052770	500	200 억	529059	N	N	N	N
42	20240222	160500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1968	38	2	1.97	814498773	416524	60.92	1930	1990	1917	2505	1351	1930	1955.47	1.48	-65102	2101	2015	1954	1868	1807	1985	1838	200	575	500	1310	1	1	40002512	787	-103.58	5.81	12	1.04	-19.00	339.00	2525	20230616	-22.06	916	20231227	114.85	2040	-3.53	20240221	1028	91.44	20240105	2525	-22.06	20230616	916	114.85	20231227	0.00	N	052770	500	200 억	592906	N	N	N	N
43	20240222	150509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1965	35	2	1.81	751203827	384290	56.20	1930	1990	1917	2505	1351	1930	1954.78	1.48	-53317	2101	2015	1954	1868	1807	1985	1838	200	575	500	1310	1	1	40002512	786	-103.42	5.80	12	0.96	-19.00	339.00	2525	20230616	-22.18	916	20231227	114.52	2040	-3.68	20240221	1028	91.15	20240105	2525	-22.18	20230616	916	114.52	20231227	0.00	N	052770	500	200 억	592906	N	N	N	N
44	20240222	140507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1965	35	2	1.81	647694657	331557	48.49	1930	1990	1917	2505	1351	1930	1953.49	1.48	-26195	2101	2015	1954	1868	1807	1985	1838	200	575	500	1310	1	1	40002512	786	-103.42	5.80	12	0.83	-19.00	339.00	2525	20230616	-22.18	916	20231227	114.52	2040	-3.68	20240221	1028	91.15	20240105	2525	-22.18	20230616	916	114.52	20231227	0.00	N	052770	500	200 억	592906	N	N	N	N
45	20240222	130458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1941	11	2	0.57	380637638	195362	28.57	1930	1990	1917	2505	1351	1930	1948.37	1.48	-65782	2101	2015	1954	1868	1807	1985	1838	200	575	500	1310	1	1	40002512	776	-102.16	5.73	12	0.49	-19.00	339.00	2525	20230616	-23.13	916	20231227	111.90	2040	-4.85	20240221	1028	88.81	20240105	2525	-23.13	20230616	916	111.90	20231227	0.00	N	052770	500	200 억	592906	N	N	N	N
46	20240222	120504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1947	17	2	0.88	300161004	153905	22.51	1930	1990	1917	2505	1351	1930	1950.30	1.48	-48331	2101	2015	1954	1868	1807	1985	1838	200	575	500	1310	1	1	40002512	779	-102.47	5.74	12	0.38	-19.00	339.00	2525	20230616	-22.89	916	20231227	112.55	2040	-4.56	20240221	1028	89.40	20240105	2525	-22.89	20230616	916	112.55	20231227	0.00	N	052770	500	200 억	592906	N	N	N	N
47	20240222	110501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1968	38	2	1.97	284646595	145951	21.35	1930	1990	1917	2505	1351	1930	1950.29	1.48	-41087	2101	2015	1954	1868	1807	1985	1838	200	575	500	1310	1	1	40002512	787	-103.58	5.81	12	0.36	-19.00	339.00	2525	20230616	-22.06	916	20231227	114.85	2040	-3.53	20240221	1028	91.44	20240105	2525	-22.06	20230616	916	114.85	20231227	0.00	N	052770	500	200 억	592906	N	N	N	N
48	20240222	100457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1956	26	2	1.35	226703791	116238	17.00	1930	1990	1917	2505	1351	1930	1950.34	1.48	-24955	2101	2015	1954	1868	1807	1985	1838	200	575	500	1310	1	1	40002512	782	-102.95	5.77	12	0.29	-19.00	339.00	2525	20230616	-22.53	916	20231227	113.54	2040	-4.12	20240221	1028	90.27	20240105	2525	-22.53	20230616	916	113.54	20231227	0.00	N	052770	500	200 억	592906	N	N	N	N
49	20240222	090505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1933	3	2	0.16	20488476	10635	1.56	1930	1933	1917	2505	1351	1930	1926.51	1.48	-6918	2101	2015	1954	1868	1807	1985	1838	200	575	500	1310	1	1	40002512	773	-101.74	5.70	12	0.03	-19.00	339.00	2525	20230616	-23.45	916	20231227	111.03	2040	-5.25	20240221	1028	88.04	20240105	2525	-23.45	20230616	916	111.03	20231227	0.00	N	052770	500	200 억	592906	N	N	N	N
50	20240221	160501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1930	-48	5	-2.43	1328969060	682757	74.12	1998	2040	1893	2570	1385	1978	1946.53	1.79	-125539	2092	2034	1932	1874	1772	2064	1904	200	592	500	1340	1	1	40002512	772	-101.58	5.69	12	1.71	-19.00	339.00	2525	20230616	-23.56	916	20231227	110.70	2040	-5.39	20240221	1028	87.74	20240105	2525	-23.56	20230616	916	110.70	20231227	0.00	N	052770	500	200 억	714501	N	N	N	N
51	20240221	150457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1941	-37	5	-1.87	1301299556	668447	72.56	1998	2040	1893	2570	1385	1978	1946.75	1.79	-119194	2092	2034	1932	1874	1772	2064	1904	200	592	500	1340	1	1	40002512	776	-102.16	5.73	12	1.67	-19.00	339.00	2525	20230616	-23.13	916	20231227	111.90	2040	-4.85	20240221	1028	88.81	20240105	2525	-23.13	20230616	916	111.90	20231227	0.00	N	052770	500	200 억	714501	N	N	N	N
52	20240221	140458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1934	-44	5	-2.22	1171486497	601288	65.27	1998	2040	1893	2570	1385	1978	1948.30	1.79	-112549	2092	2034	1932	1874	1772	2064	1904	200	592	500	1340	1	1	40002512	774	-101.79	5.71	12	1.50	-19.00	339.00	2525	20230616	-23.41	916	20231227	111.14	2040	-5.20	20240221	1028	88.13	20240105	2525	-23.41	20230616	916	111.14	20231227	0.00	N	052770	500	200 억	714501	N	N	N	N
53	20240221	130459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1927	-51	5	-2.58	1123047565	576161	62.55	1998	2040	1893	2570	1385	1978	1949.19	1.79	-104192	2092	2034	1932	1874	1772	2064	1904	200	592	500	1340	1	1	40002512	771	-101.42	5.68	12	1.44	-19.00	339.00	2525	20230616	-23.68	916	20231227	110.37	2040	-5.54	20240221	1028	87.45	20240105	2525	-23.68	20230616	916	110.37	20231227	0.00	N	052770	500	200 억	714501	N	N	N	N
54	20240221	120459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1938	-40	5	-2.02	1052733470	539656	58.58	1998	2040	1893	2570	1385	1978	1950.75	1.79	-74796	2092	2034	1932	1874	1772	2064	1904	200	592	500	1340	1	1	40002512	775	-102.00	5.72	12	1.35	-19.00	339.00	2525	20230616	-23.25	916	20231227	111.57	2040	-5.00	20240221	1028	88.52	20240105	2525	-23.25	20230616	916	111.57	20231227	0.00	N	052770	500	200 억	714501	N	N	N	N
55	20240221	110504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1925	-53	5	-2.68	1022591666	524056	56.89	1998	2040	1893	2570	1385	1978	1951.30	1.79	-71332	2092	2034	1932	1874	1772	2064	1904	200	592	500	1340	1	1	40002512	770	-101.32	5.68	12	1.31	-19.00	339.00	2525	20230616	-23.76	916	20231227	110.15	2040	-5.64	20240221	1028	87.26	20240105	2525	-23.76	20230616	916	110.15	20231227	0.00	N	052770	500	200 억	714501	N	N	N	N
56	20240221	100456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1915	-63	5	-3.19	746902643	380127	41.27	1998	2040	1893	2570	1385	1978	1964.88	1.79	-69523	2092	2034	1932	1874	1772	2064	1904	200	592	500	1340	1	1	40002512	766	-100.79	5.65	12	0.95	-19.00	339.00	2525	20230616	-24.16	916	20231227	109.06	2040	-6.13	20240221	1028	86.28	20240105	2525	-24.16	20230616	916	109.06	20231227	0.00	N	052770	500	200 억	714501	N	N	N	N
57	20240221	090456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1990	12	2	0.61	65852724	33067	3.59	1998	2030	1969	2570	1385	1978	1991.49	1.79	-1969	2092	2034	1932	1874	1772	2064	1904	200	592	500	1340	1	1	40002512	796	-104.74	5.87	12	0.08	-19.00	339.00	2525	20230616	-21.19	916	20231227	117.25	2030	-1.97	20240221	1028	93.58	20240105	2525	-21.19	20230616	916	117.25	20231227	0.00	N	052770	500	200 억	714501	N	N	N	N
58	20240220	160452	57	100.00	KOSDAQ	유통	N	N	N	N	N	1978	134	2	7.27	1767694878	921052	288.13	1844	1990	1830	2395	1291	1844	1919.02	1.80	-13980	1933	1888	1804	1759	1675	1911	1782	200	551	500	1250	1	1	40002512	791	-104.11	5.83	12	2.30	-19.00	339.00	2525	20230616	-21.66	916	20231227	115.94	1990	-0.60	20240220	1028	92.41	20240105	2525	-21.66	20230616	916	115.94	20231227	0.00	N	052770	500	200 억	720663	N	N	N	N
59	20240220	150454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1984	140	2	7.59	1677871486	875707	273.94	1844	1990	1830	2395	1291	1844	1916.02	1.80	-15160	1933	1888	1804	1759	1675	1911	1782	200	551	500	1250	1	1	40002512	794	-104.42	5.85	12	2.19	-19.00	339.00	2525	20230616	-21.43	916	20231227	116.59	1990	-0.30	20240220	1028	93.00	20240105	2525	-21.43	20230616	916	116.59	20231227	0.00	N	052770	500	200 억	720663	N	N	N	N
60	20240220	140455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1955	111	2	6.02	1554409227	813037	254.34	1844	1990	1830	2395	1291	1844	1911.86	1.80	-29913	1933	1888	1804	1759	1675	1911	1782	200	551	500	1250	1	1	40002512	782	-102.89	5.77	12	2.03	-19.00	339.00	2525	20230616	-22.57	916	20231227	113.43	1990	-1.76	20240220	1028	90.18	20240105	2525	-22.57	20230616	916	113.43	20231227	0.00	N	052770	500	200 억	720663	N	N	N	N
61	20240220	130456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1945	101	2	5.48	1459183580	764177	239.05	1844	1990	1830	2395	1291	1844	1909.48	1.80	-30730	1933	1888	1804	1759	1675	1911	1782	200	551	500	1250	1	1	40002512	778	-102.37	5.74	12	1.91	-19.00	339.00	2525	20230616	-22.97	916	20231227	112.34	1990	-2.26	20240220	1028	89.20	20240105	2525	-22.97	20230616	916	112.34	20231227	0.00	N	052770	500	200 억	720663	N	N	N	N
62	20240220	120453	57	100.00	KOSDAQ	유통	N	N	N	N	N	1975	131	2	7.10	1058410488	561441	175.63	1844	1980	1830	2395	1291	1844	1885.17	1.80	32648	1933	1888	1804	1759	1675	1911	1782	200	551	500	1250	1	1	40002512	790	-103.95	5.83	12	1.40	-19.00	339.00	2525	20230616	-21.78	916	20231227	115.61	1980	-0.25	20240220	1028	92.12	20240105	2525	-21.78	20230616	916	115.61	20231227	0.00	N	052770	500	200 억	720663	N	N	N	N
63	20240220	110452	57	100.00	KOSDAQ	유통	N	N	N	N	N	1843	-1	5	-0.05	471987268	255595	79.96	1844	1875	1830	2395	1291	1844	1846.62	1.80	-25916	1933	1888	1804	1759	1675	1911	1782	200	551	500	1250	1	1	40002512	737	-97.00	5.44	12	0.64	-19.00	339.00	2525	20230616	-27.01	916	20231227	101.20	1876	-1.76	20240214	1028	79.28	20240105	2525	-27.01	20230616	916	101.20	20231227	0.00	N	052770	500	200 억	720663	N	N	N	N
64	20240220	100444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1840	-4	5	-0.22	315136894	170188	53.24	1844	1875	1830	2395	1291	1844	1851.70	1.80	-45393	1933	1888	1804	1759	1675	1911	1782	200	551	500	1250	1	1	40002512	736	-96.84	5.43	12	0.43	-19.00	339.00	2525	20230616	-27.13	916	20231227	100.87	1876	-1.92	20240214	1028	78.99	20240105	2525	-27.13	20230616	916	100.87	20231227	0.00	N	052770	500	200 억	720663	N	N	N	N
65	20240220	090455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1866	22	2	1.19	29539505	15976	5.00	1844	1867	1838	2395	1291	1844	1848.99	1.80	4797	1933	1888	1804	1759	1675	1911	1782	200	551	500	1250	1	1	40002512	746	-98.21	5.50	12	0.04	-19.00	339.00	2525	20230616	-26.10	916	20231227	103.71	1876	-0.53	20240214	1028	81.52	20240105	2525	-26.10	20230616	916	103.71	20231227	0.00	N	052770	500	200 억	720663	N	N	N	N
66	20240219	160455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1844	71	2	4.00	572667013	317770	80.32	1774	1849	1720	2300	1242	1773	1802.14	1.74	26324	1875	1823	1751	1699	1627	1850	1726	200	527	500	1200	1	1	40002512	738	-97.05	5.44	12	0.79	-19.00	339.00	2525	20230616	-26.97	916	20231227	101.31	1876	-1.71	20240214	1028	79.38	20240105	2525	-26.97	20230616	916	101.31	20231227	0.00	N	052770	500	200 억	695256	N	N	N	N
67	20240219	150457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1834	61	2	3.44	504971101	281043	71.03	1774	1844	1720	2300	1242	1773	1796.78	1.74	18779	1875	1823	1751	1699	1627	1850	1726	200	527	500	1200	1	1	40002512	734	-96.53	5.41	12	0.70	-19.00	339.00	2525	20230616	-27.37	916	20231227	100.22	1876	-2.24	20240214	1028	78.40	20240105	2525	-27.37	20230616	916	100.22	20231227	0.00	N	052770	500	200 억	695256	N	N	N	N
68	20240219	140457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1814	41	2	2.31	402173703	225047	56.88	1774	1841	1720	2300	1242	1773	1787.07	1.74	-10609	1875	1823	1751	1699	1627	1850	1726	200	527	500	1200	1	1	40002512	726	-95.47	5.35	12	0.56	-19.00	339.00	2525	20230616	-28.16	916	20231227	98.03	1876	-3.30	20240214	1028	76.46	20240105	2525	-28.16	20230616	916	98.03	20231227	0.00	N	052770	500	200 억	695256	N	N	N	N
69	20240219	130456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1782	9	2	0.51	258636935	145879	36.87	1774	1825	1720	2300	1242	1773	1772.96	1.74	-23111	1875	1823	1751	1699	1627	1850	1726	200	527	500	1200	1	1	40002512	713	-93.79	5.26	12	0.36	-19.00	339.00	2525	20230616	-29.43	916	20231227	94.54	1876	-5.01	20240214	1028	73.35	20240105	2525	-29.43	20230616	916	94.54	20231227	0.00	N	052770	500	200 억	695256	N	N	N	N
70	20240219	120456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1775	2	2	0.11	231425758	130553	33.00	1774	1825	1720	2300	1242	1773	1772.66	1.74	-16612	1875	1823	1751	1699	1627	1850	1726	200	527	500	1200	1	1	40002512	710	-93.42	5.24	12	0.33	-19.00	339.00	2525	20230616	-29.70	916	20231227	93.78	1876	-5.38	20240214	1028	72.67	20240105	2525	-29.70	20230616	916	93.78	20231227	0.00	N	052770	500	200 억	695256	N	N	N	N
71	20240219	110455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1801	28	2	1.58	189753649	107173	27.09	1774	1825	1720	2300	1242	1773	1770.54	1.74	1288	1875	1823	1751	1699	1627	1850	1726	200	527	500	1200	1	1	40002512	720	-94.79	5.31	12	0.27	-19.00	339.00	2525	20230616	-28.67	916	20231227	96.62	1876	-4.00	20240214	1028	75.19	20240105	2525	-28.67	20230616	916	96.62	20231227	0.00	N	052770	500	200 억	695256	N	N	N	N
72	20240219	100450	57	100.00	KOSDAQ	유통	N	N	N	N	N	1771	-2	5	-0.11	69696664	39195	9.91	1774	1825	1764	2300	1242	1773	1778.20	1.74	-11096	1875	1823	1751	1699	1627	1850	1726	200	527	500	1200	1	1	40002512	708	-93.21	5.22	12	0.10	-19.00	339.00	2525	20230616	-29.86	916	20231227	93.34	1876	-5.60	20240214	1028	72.28	20240105	2525	-29.86	20230616	916	93.34	20231227	0.00	N	052770	500	200 억	695256	N	N	N	N
73	20240219	090454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1800	27	2	1.52	20175506	11374	2.87	1774	1800	1765	2300	1242	1773	1773.83	1.74	-3247	1875	1823	1751	1699	1627	1850	1726	200	527	500	1200	1	1	40002512	720	-94.74	5.31	12	0.03	-19.00	339.00	2525	20230616	-28.71	916	20231227	96.51	1876	-4.05	20240214	1028	75.10	20240105	2525	-28.71	20230616	916	96.51	20231227	0.00	N	052770	500	200 억	695256	N	N	N	N
74	20240216	160450	57	100.00	KOSDAQ	유통	N	N	N	N	N	1773	-7	5	-0.39	686881402	395639	75.78	1735	1803	1679	2310	1246	1780	1736.13	1.85	-59221	1855	1817	1783	1745	1711	1800	1728	200	530	500	1210	1	1	40002512	709	-93.32	5.23	12	0.99	-19.00	339.00	2525	20230616	-29.78	916	20231227	93.56	1876	-5.49	20240214	1028	72.47	20240105	2525	-29.78	20230616	916	93.56	20231227	0.00	N	052770	500	200 억	741046	N	N	N	N
75	20240216	150453	57	100.00	KOSDAQ	유통	N	N	N	N	N	1777	-3	5	-0.17	667518215	384715	73.68	1735	1803	1679	2310	1246	1780	1735.10	1.85	-56049	1855	1817	1783	1745	1711	1800	1728	200	530	500	1210	1	1	40002512	711	-93.53	5.24	12	0.96	-19.00	339.00	2525	20230616	-29.62	916	20231227	94.00	1876	-5.28	20240214	1028	72.86	20240105	2525	-29.62	20230616	916	94.00	20231227	0.00	N	052770	500	200 억	741046	N	N	N	N
76	20240216	140456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1777	-3	5	-0.17	647928801	373665	71.57	1735	1803	1679	2310	1246	1780	1733.98	1.85	-54238	1855	1817	1783	1745	1711	1800	1728	200	530	500	1210	1	1	40002512	711	-93.53	5.24	12	0.93	-19.00	339.00	2525	20230616	-29.62	916	20231227	94.00	1876	-5.28	20240214	1028	72.86	20240105	2525	-29.62	20230616	916	94.00	20231227	0.00	N	052770	500	200 억	741046	N	N	N	N
77	20240216	130450	57	100.00	KOSDAQ	유통	N	N	N	N	N	1781	1	2	0.06	599324893	346431	66.35	1735	1803	1679	2310	1246	1780	1730.00	1.85	-36351	1855	1817	1783	1745	1711	1800	1728	200	530	500	1210	1	1	40002512	712	-93.74	5.25	12	0.87	-19.00	339.00	2525	20230616	-29.47	916	20231227	94.43	1876	-5.06	20240214	1028	73.25	20240105	2525	-29.47	20230616	916	94.43	20231227	0.00	N	052770	500	200 억	741046	N	N	N	N
78	20240216	120453	57	100.00	KOSDAQ	유통	N	N	N	N	N	1758	-22	5	-1.24	527253665	305919	58.59	1735	1780	1679	2310	1246	1780	1723.51	1.85	-43085	1855	1817	1783	1745	1711	1800	1728	200	530	500	1210	1	1	40002512	703	-92.53	5.19	12	0.76	-19.00	339.00	2525	20230616	-30.38	916	20231227	91.92	1876	-6.29	20240214	1028	71.01	20240105	2525	-30.38	20230616	916	91.92	20231227	0.00	N	052770	500	200 억	741046	N	N	N	N
79	20240216	110454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1721	-59	5	-3.31	491787926	285586	54.70	1735	1780	1679	2310	1246	1780	1722.03	1.85	-39700	1855	1817	1783	1745	1711	1800	1728	200	530	500	1210	1	1	40002512	688	-90.58	5.08	12	0.71	-19.00	339.00	2525	20230616	-31.84	916	20231227	87.88	1876	-8.26	20240214	1028	67.41	20240105	2525	-31.84	20230616	916	87.88	20231227	0.00	N	052770	500	200 억	741046	N	N	N	N
80	20240216	100451	57	100.00	KOSDAQ	유통	N	N	N	N	N	1729	-51	5	-2.87	251881356	144634	27.70	1735	1780	1717	2310	1246	1780	1741.51	1.85	-35548	1855	1817	1783	1745	1711	1800	1728	200	530	500	1210	1	1	40002512	692	-91.00	5.10	12	0.36	-19.00	339.00	2525	20230616	-31.52	916	20231227	88.76	1876	-7.84	20240214	1028	68.19	20240105	2525	-31.52	20230616	916	88.76	20231227	0.00	N	052770	500	200 억	741046	N	N	N	N
81	20240216	090446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1749	-31	5	-1.74	29453102	16798	3.22	1735	1779	1735	2310	1246	1780	1753.37	1.85	-9918	1855	1817	1783	1745	1711	1800	1728	200	530	500	1210	1	1	40002512	700	-92.05	5.16	12	0.04	-19.00	339.00	2525	20230616	-30.73	916	20231227	90.94	1876	-6.77	20240214	1028	70.14	20240105	2525	-30.73	20230616	916	90.94	20231227	0.00	N	052770	500	200 억	741046	N	N	N	N
82	20240215	160449	57	100.00	KOSDAQ	유통	N	N	N	N	N	1780	-24	5	-1.33	930724362	521502	55.15	1802	1821	1749	2345	1263	1804	1784.70	2.09	-109242	1935	1869	1810	1744	1685	1902	1777	200	541	500	1220	1	1	40002512	712	-93.68	5.25	12	1.30	-19.00	339.00	2525	20230616	-29.50	916	20231227	94.32	1876	-5.12	20240214	1028	73.15	20240105	2525	-29.50	20230616	916	94.32	20231227	0.00	N	052770	500	200 억	835229	N	N	N	N
83	20240215	150452	57	100.00	KOSDAQ	유통	N	N	N	N	N	1772	-32	5	-1.77	892067302	499684	52.84	1802	1821	1749	2345	1263	1804	1785.26	2.09	-100441	1935	1869	1810	1744	1685	1902	1777	200	541	500	1220	1	1	40002512	709	-93.26	5.23	12	1.25	-19.00	339.00	2525	20230616	-29.82	916	20231227	93.45	1876	-5.54	20240214	1028	72.37	20240105	2525	-29.82	20230616	916	93.45	20231227	0.00	N	052770	500	200 억	835229	N	N	N	N
84	20240215	140449	57	100.00	KOSDAQ	유통	N	N	N	N	N	1786	-18	5	-1.00	764978050	428316	45.29	1802	1821	1749	2345	1263	1804	1786.01	2.09	-55256	1935	1869	1810	1744	1685	1902	1777	200	541	500	1220	1	1	40002512	714	-94.00	5.27	12	1.07	-19.00	339.00	2525	20230616	-29.27	916	20231227	94.98	1876	-4.80	20240214	1028	73.74	20240105	2525	-29.27	20230616	916	94.98	20231227	0.00	N	052770	500	200 억	835229	N	N	N	N
85	20240215	130446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1808	4	2	0.22	699759715	392069	41.46	1802	1821	1749	2345	1263	1804	1784.79	2.09	-41636	1935	1869	1810	1744	1685	1902	1777	200	541	500	1220	1	1	40002512	723	-95.16	5.33	12	0.98	-19.00	339.00	2525	20230616	-28.40	916	20231227	97.38	1876	-3.62	20240214	1028	75.88	20240105	2525	-28.40	20230616	916	97.38	20231227	0.00	N	052770	500	200 억	835229	N	N	N	N
86	20240215	120449	57	100.00	KOSDAQ	유통	N	N	N	N	N	1790	-14	5	-0.78	614495966	344790	36.46	1802	1821	1749	2345	1263	1804	1782.23	2.09	-45464	1935	1869	1810	1744	1685	1902	1777	200	541	500	1220	1	1	40002512	716	-94.21	5.28	12	0.86	-19.00	339.00	2525	20230616	-29.11	916	20231227	95.41	1876	-4.58	20240214	1028	74.12	20240105	2525	-29.11	20230616	916	95.41	20231227	0.00	N	052770	500	200 억	835229	N	N	N	N
87	20240215	110446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1757	-47	5	-2.61	513119477	287823	30.44	1802	1821	1749	2345	1263	1804	1782.76	2.09	-86107	1935	1869	1810	1744	1685	1902	1777	200	541	500	1220	1	1	40002512	703	-92.47	5.18	12	0.72	-19.00	339.00	2525	20230616	-30.42	916	20231227	91.81	1876	-6.34	20240214	1028	70.91	20240105	2525	-30.42	20230616	916	91.81	20231227	0.00	N	052770	500	200 억	835229	N	N	N	N
88	20240215	100445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1784	-20	5	-1.11	357098446	199211	21.07	1802	1821	1754	2345	1263	1804	1792.56	2.09	-72588	1935	1869	1810	1744	1685	1902	1777	200	541	500	1220	1	1	40002512	714	-93.89	5.26	12	0.50	-19.00	339.00	2525	20230616	-29.35	916	20231227	94.76	1876	-4.90	20240214	1028	73.54	20240105	2525	-29.35	20230616	916	94.76	20231227	0.00	N	052770	500	200 억	835229	N	N	N	N
89	20240215	090445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1804	0	3	0.00	26225940	14584	1.54	1802	1815	1776	2345	1263	1804	1798.27	2.09	-8058	1935	1869	1810	1744	1685	1902	1777	200	541	500	1220	1	1	40002512	722	-94.95	5.32	12	0.04	-19.00	339.00	2525	20230616	-28.55	916	20231227	96.94	1876	-3.84	20240214	1028	75.49	20240105	2525	-28.55	20230616	916	96.94	20231227	0.00	N	052770	500	200 억	835229	N	N	N	N
90	20240214	160443	57	100.00	KOSDAQ	유통	N	N	N	N	N	1804	18	2	1.01	1710811455	942104	34.61	1787	1876	1751	2320	1251	1786	1815.95	2.01	22762	2010	1897	1707	1594	1404	1954	1651	200	534	500	1210	1	1	40002512	722	-94.95	5.32	12	2.36	-19.00	339.00	2525	20230616	-28.55	916	20231227	96.94	1876	-3.84	20240214	1028	75.49	20240105	2525	-28.55	20230616	916	96.94	20231227	0.00	N	052770	500	200 억	806018	N	N	N	N
91	20240214	150444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1805	19	2	1.06	1661655691	914855	33.61	1787	1876	1751	2320	1251	1786	1816.31	2.01	37691	2010	1897	1707	1594	1404	1954	1651	200	534	500	1210	1	1	40002512	722	-95.00	5.32	12	2.29	-19.00	339.00	2525	20230616	-28.51	916	20231227	97.05	1876	-3.78	20240214	1028	75.58	20240105	2525	-28.51	20230616	916	97.05	20231227	0.00	N	052770	500	200 억	806018	N	N	N	N
92	20240214	140442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1809	23	2	1.29	1538273585	846455	31.09	1787	1876	1751	2320	1251	1786	1817.31	2.01	45726	2010	1897	1707	1594	1404	1954	1651	200	534	500	1210	1	1	40002512	724	-95.21	5.34	12	2.12	-19.00	339.00	2525	20230616	-28.36	916	20231227	97.49	1876	-3.57	20240214	1028	75.97	20240105	2525	-28.36	20230616	916	97.49	20231227	0.00	N	052770	500	200 억	806018	N	N	N	N
93	20240214	130444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1838	52	2	2.91	1434641890	789446	29.00	1787	1876	1751	2320	1251	1786	1817.28	2.01	48305	2010	1897	1707	1594	1404	1954	1651	200	534	500	1210	1	1	40002512	735	-96.74	5.42	12	1.97	-19.00	339.00	2525	20230616	-27.21	916	20231227	100.66	1876	-2.03	20240214	1028	78.79	20240105	2525	-27.21	20230616	916	100.66	20231227	0.00	N	052770	500	200 억	806018	N	N	N	N
94	20240214	120440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1826	40	2	2.24	1279151164	704672	25.89	1787	1876	1751	2320	1251	1786	1815.25	2.01	58558	2010	1897	1707	1594	1404	1954	1651	200	534	500	1210	1	1	40002512	730	-96.11	5.39	12	1.76	-19.00	339.00	2525	20230616	-27.68	916	20231227	99.34	1876	-2.67	20240214	1028	77.63	20240105	2525	-27.68	20230616	916	99.34	20231227	0.00	N	052770	500	200 억	806018	N	N	N	N
95	20240214	110446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1814	28	2	1.57	924054562	511932	18.81	1787	1854	1751	2320	1251	1786	1805.04	2.01	-13839	2010	1897	1707	1594	1404	1954	1651	200	534	500	1210	1	1	40002512	726	-95.47	5.35	12	1.28	-19.00	339.00	2525	20230616	-28.16	916	20231227	98.03	1854	-2.16	20240214	1028	76.46	20240105	2525	-28.16	20230616	916	98.03	20231227	0.00	N	052770	500	200 억	806018	N	N	N	N
96	20240214	090438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1804	18	2	1.01	163395292	91456	3.36	1787	1820	1753	2320	1251	1786	1786.60	2.01	-24855	2010	1897	1707	1594	1404	1954	1651	200	534	500	1210	1	1	40002512	722	-94.95	5.32	12	0.23	-19.00	339.00	2525	20230616	-28.55	916	20231227	96.94	1820	0.00	20240213	1028	75.49	20240105	2525	-28.55	20230616	916	96.94	20231227	0.00	N	052770	500	200 억	806018	N	N	N	N
97	20240213	160439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1786	276	2	18.28	4643666087	2693445	656.82	1517	1820	1517	1963	1057	1510	1724.04	1.13	398693	1585	1547	1512	1474	1439	1530	1457	200	453	500	1020	1	1	40002512	714	-94.00	5.27	12	6.73	-19.00	339.00	2525	20230616	-29.27	916	20231227	94.98	1820	-1.87	20240213	1028	73.74	20240105	2525	-29.27	20230616	916	94.98	20231227	0.00	N	052770	500	200 억	450481	N	N	N	N
98	20240213	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1785	275	2	18.21	4496430741	2611016	636.72	1517	1820	1517	1963	1057	1510	1722.10	1.13	403671	1585	1547	1512	1474	1439	1530	1457	200	453	500	1020	1	1	40002512	714	-93.95	5.27	12	6.53	-19.00	339.00	2525	20230616	-29.31	916	20231227	94.87	1820	-1.92	20240213	1028	73.64	20240105	2525	-29.31	20230616	916	94.87	20231227	0.00	N	052770	500	200 억	450481	N	N	N	N
99	20240213	140444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1792	282	2	18.68	4324010901	2514113	613.09	1517	1820	1517	1963	1057	1510	1719.90	1.13	390325	1585	1547	1512	1474	1439	1530	1457	200	453	500	1020	1	1	40002512	717	-94.32	5.29	12	6.28	-19.00	339.00	2525	20230616	-29.03	916	20231227	95.63	1820	-1.54	20240213	1028	74.32	20240105	2525	-29.03	20230616	916	95.63	20231227	0.00	N	052770	500	200 억	450481	N	N	N	N
100	20240213	130439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1785	275	2	18.21	4198708507	2444024	596.00	1517	1820	1517	1963	1057	1510	1717.95	1.13	386041	1585	1547	1512	1474	1439	1530	1457	200	453	500	1020	1	1	40002512	714	-93.95	5.27	12	6.11	-19.00	339.00	2525	20230616	-29.31	916	20231227	94.87	1820	-1.92	20240213	1028	73.64	20240105	2525	-29.31	20230616	916	94.87	20231227	0.00	N	052770	500	200 억	450481	N	N	N	N
101	20240213	120443	57	100.00	KOSDAQ	유통	N	N	N	N	N	1788	278	2	18.41	3924951512	2289958	558.43	1517	1820	1517	1963	1057	1510	1713.98	1.13	434460	1585	1547	1512	1474	1439	1530	1457	200	453	500	1020	1	1	40002512	715	-94.11	5.27	12	5.72	-19.00	339.00	2525	20230616	-29.19	916	20231227	95.20	1820	-1.76	20240213	1028	73.93	20240105	2525	-29.19	20230616	916	95.20	20231227	0.00	N	052770	500	200 억	450481	N	N	N	N
102	20240213	110441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1790	280	2	18.54	3075889300	1812883	442.09	1517	1800	1517	1963	1057	1510	1696.68	1.13	301334	1585	1547	1512	1474	1439	1530	1457	200	453	500	1020	1	1	40002512	716	-94.21	5.28	12	4.53	-19.00	339.00	2525	20230616	-29.11	916	20231227	95.41	1800	-0.56	20240213	1028	74.12	20240105	2525	-29.11	20230616	916	95.41	20231227	0.00	N	052770	500	200 억	450481	N	N	N	N
103	20240213	100400	57	100.00	KOSDAQ	유통	N	N	N	N	N	1649	139	2	9.21	956040091	594910	145.07	1517	1649	1517	1963	1057	1510	1607.03	1.13	166503	1585	1547	1512	1474	1439	1530	1457	200	453	500	1020	1	1	40002512	660	-86.79	4.86	12	1.49	-19.00	339.00	2525	20230616	-34.69	916	20231227	80.02	1649	0.00	20240213	1028	60.41	20240105	2525	-34.69	20230616	916	80.02	20231227	0.00	N	052770	500	200 억	450481	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History